PEP: Pepsico Inc.

As of Thursday, May 8th, 2025

$ 131.43

-0.49 -0.37%

Open: 131.89
High: 132.98
Low: 131.26
Volume: 6,381,735
Previous Close on Wednesday, May 7th, 2025

$ 131.92

+1.18 +0.90%

Open: 130.95
High: 132.67
Low: 130.27
Volume: 6,245,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 131.89 132.98 131.26 131.43 6,378,653 -0.49 -0.37
2025-05-07 130.95 132.67 130.27 131.92 6,245,031 +1.18 +0.90
2025-05-06 131.90 131.90 130.16 130.74 6,874,772 -1.25 -0.95
2025-05-05 134.05 134.05 131.70 131.99 8,965,248 -1.76 -1.32
2025-05-02 134.15 134.40 133.15 133.75 7,163,682 +0.20 +0.15
2025-05-01 134.47 134.81 133.24 133.55 6,786,711 -2.03 -1.50
2025-04-30 135.63 136.18 133.10 135.58 7,898,262 +1.27 +0.95
2025-04-29 132.48 134.46 131.52 134.31 7,007,437 +0.55 +0.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.40
On 2025-05-02		 130.16
On 2025-05-06		 -2.12 -1.59 134.40
On 2025-05-02		 130.16
On 2025-05-06		 -3.15 131.97
10D 136.18
On 2025-04-30		 130.16
On 2025-05-06		 -3.88 -2.87 136.18
On 2025-04-30		 130.16
On 2025-05-06		 -4.42 133.04
20D 147.18
On 2025-04-14		 130.16
On 2025-05-06		 -14.16 -9.73 147.18
On 2025-04-14		 130.16
On 2025-05-06		 -11.56 137.71
WTD 134.05
On 2025-05-05		 130.16
On 2025-05-06		 -2.32 -1.73 134.05
On 2025-05-05		 130.16
On 2025-05-06		 -2.90 131.52
MTD 134.81
On 2025-05-01		 130.16
On 2025-05-06		 -4.15 -3.06 134.81
On 2025-05-01		 130.16
On 2025-05-06		 -3.45 132.23
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

28.49 +0.26 +0.92 8,211,352
PEP

Pepsico Inc.

131.43 -0.49 -0.37 6,381,735